インターアクションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 1,019 | 1,025 | 1,007 | 1,012 | -7 | -0.7% | 128,000 |
| 2023/08/17 | 1,012 | 1,019 | 1,000 | 1,019 | -1 | -0.1% | 126,500 |
| 2023/08/16 | 1,017 | 1,032 | 1,013 | 1,020 | -4 | -0.4% | 97,800 |
| 2023/08/15 | 1,053 | 1,053 | 1,023 | 1,024 | +1 | +0.1% | 100,300 |
| 2023/08/14 | 1,046 | 1,048 | 1,018 | 1,023 | -30 | -2.8% | 224,300 |
| 2023/08/10 | 1,045 | 1,057 | 1,038 | 1,053 | -7 | -0.7% | 102,300 |
| 2023/08/09 | 1,053 | 1,070 | 1,048 | 1,060 | +1 | +0.1% | 92,200 |
| 2023/08/08 | 1,069 | 1,072 | 1,052 | 1,059 | -16 | -1.5% | 100,700 |
| 2023/08/07 | 1,067 | 1,075 | 1,050 | 1,075 | -8 | -0.7% | 185,700 |
| 2023/08/04 | 1,097 | 1,100 | 1,071 | 1,083 | -17 | -1.5% | 173,000 |
| 2023/08/03 | 1,116 | 1,118 | 1,100 | 1,100 | -30 | -2.7% | 189,300 |
| 2023/08/02 | 1,135 | 1,153 | 1,128 | 1,130 | -9 | -0.8% | 137,000 |
| 2023/08/01 | 1,125 | 1,141 | 1,122 | 1,139 | +24 | +2.2% | 109,700 |
| 2023/07/31 | 1,115 | 1,122 | 1,109 | 1,115 | ±0 | ±0% | 104,800 |
| 2023/07/28 | 1,123 | 1,124 | 1,104 | 1,115 | -16 | -1.4% | 257,900 |
| 2023/07/27 | 1,140 | 1,143 | 1,128 | 1,131 | -12 | -1% | 88,400 |
| 2023/07/26 | 1,139 | 1,147 | 1,139 | 1,143 | +4 | +0.4% | 86,900 |
| 2023/07/25 | 1,126 | 1,139 | 1,117 | 1,139 | +13 | +1.2% | 103,700 |
| 2023/07/24 | 1,143 | 1,148 | 1,125 | 1,126 | -3 | -0.3% | 107,800 |
| 2023/07/21 | 1,137 | 1,139 | 1,121 | 1,129 | -15 | -1.3% | 197,100 |
| 2023/07/20 | 1,146 | 1,157 | 1,136 | 1,144 | -7 | -0.6% | 176,700 |
| 2023/07/19 | 1,144 | 1,160 | 1,136 | 1,151 | +3 | +0.3% | 251,800 |
| 2023/07/18 | 1,196 | 1,205 | 1,141 | 1,148 | -62 | -5.1% | 421,700 |
| 2023/07/14 | 1,174 | 1,213 | 1,173 | 1,210 | +38 | +3.2% | 417,500 |
| 2023/07/13 | 1,214 | 1,223 | 1,171 | 1,172 | -252 | -17.7% | 899,800 |
| 2023/07/12 | 1,468 | 1,472 | 1,414 | 1,424 | -18 | -1.2% | 228,100 |
| 2023/07/11 | 1,420 | 1,470 | 1,420 | 1,442 | +27 | +1.9% | 212,100 |
| 2023/07/10 | 1,417 | 1,465 | 1,409 | 1,415 | +43 | +3.1% | 363,500 |
| 2023/07/07 | 1,369 | 1,395 | 1,364 | 1,372 | +3 | +0.2% | 122,700 |
| 2023/07/06 | 1,385 | 1,385 | 1,360 | 1,369 | -37 | -2.6% | 82,000 |
| 2023/07/05 | 1,402 | 1,413 | 1,400 | 1,406 | -16 | -1.1% | 50,200 |
| 2023/07/04 | 1,401 | 1,424 | 1,397 | 1,422 | +5 | +0.4% | 64,200 |
| 2023/07/03 | 1,408 | 1,430 | 1,402 | 1,417 | +28 | +2% | 125,500 |
| 2023/06/30 | 1,382 | 1,389 | 1,362 | 1,389 | +7 | +0.5% | 48,600 |
| 2023/06/29 | 1,363 | 1,393 | 1,362 | 1,382 | +22 | +1.6% | 78,600 |
| 2023/06/28 | 1,361 | 1,361 | 1,337 | 1,360 | +29 | +2.2% | 58,800 |
| 2023/06/27 | 1,349 | 1,349 | 1,321 | 1,331 | -29 | -2.1% | 98,000 |
| 2023/06/26 | 1,365 | 1,369 | 1,345 | 1,360 | -15 | -1.1% | 75,500 |
| 2023/06/23 | 1,392 | 1,405 | 1,355 | 1,375 | +7 | +0.5% | 119,700 |
| 2023/06/22 | 1,392 | 1,392 | 1,366 | 1,368 | -34 | -2.4% | 120,700 |
| 2023/06/21 | 1,406 | 1,416 | 1,396 | 1,402 | -11 | -0.8% | 71,100 |
| 2023/06/20 | 1,403 | 1,420 | 1,393 | 1,413 | +1 | +0.1% | 64,000 |
| 2023/06/19 | 1,442 | 1,442 | 1,404 | 1,412 | -37 | -2.6% | 107,700 |
| 2023/06/16 | 1,435 | 1,461 | 1,428 | 1,449 | +11 | +0.8% | 98,800 |
| 2023/06/15 | 1,427 | 1,465 | 1,427 | 1,438 | +11 | +0.8% | 111,900 |
| 2023/06/14 | 1,470 | 1,475 | 1,423 | 1,427 | -26 | -1.8% | 98,700 |
| 2023/06/13 | 1,490 | 1,495 | 1,452 | 1,453 | -20 | -1.4% | 126,800 |
| 2023/06/12 | 1,421 | 1,474 | 1,419 | 1,473 | +73 | +5.2% | 202,200 |
| 2023/06/09 | 1,418 | 1,418 | 1,398 | 1,400 | ±0 | ±0% | 62,200 |
| 2023/06/08 | 1,403 | 1,414 | 1,380 | 1,400 | -8 | -0.6% | 88,400 |
401～
450
件表示中 / 5917件
類似銘柄と比較する
現在ご覧いただいている「インタアクション」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| インタアクション | 109,800円 | -13.6% | -19.4% | 3.19% | 13.30倍 | 1.03倍 |
|
撮像素子検査用の光源装置、瞳モジュールを製造販売。環境関連や除振装置、歯車試験機等も |
| 日本ＭＤＭ | 50,500円 | +7.9% | -20.7% | 2.97% | - | 0.53倍 |
|
骨接合材料・人工関節など整形外科器具の製造販売。約８割を米国で製造、円高メリット銘柄 |
| ３Ｄマトリックス | 11,700円 | +52.4% | - | 0.00% | - | 9.73倍 |
|
バイオベンチャー。米国ＭＩＴから取得した技術を応用した医療製品の開発に国内外で傾注 |
| ＪＭＳ | 43,500円 | +7.2% | +382.8% | 3.91% | 42.64倍 | 0.26倍 |
|
使い捨て医療器具の大手。血液回路・透析装置、透析針に強み持つ。海外販売・生産に積極展開 |
| オーバル | 37,800円 | -2.4% | -10.9% | 4.23% | 9.62倍 | 0.55倍 |
|
流量計など流体計測機器の最大手。好採算の液体向けがセンサー部門の７割。海外へも展開 |
市場注目の銘柄
チャート関連のコラム
